Dark

GDHG
Golden Heaven Group Holdings Ltd. Class A
stock NASDAQ

Market Open

Aug 11, 2026 2:45:43 PM EDT

1.32USD+4.924%(+1.32)17,931

1.13Bid 1.59Ask 0.46Spread

Pre-market

Aug 6, 2026 8:23:30 AM EDT

1.26USD-4.545%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.3200	1.320000	1.3200	1.3200	-0.752%	17,931	0.000%
2026-08-10	1.3400	1.380000	1.3300	1.3300	+0.758%	6,364	-0.752%
2026-08-07	1.3200	1.410000	1.3200	1.3200	-0.752%	23,636	0.000%
2026-08-06	1.3200	1.340000	1.3000	1.3300	+2.300%	3,428	-0.752%
2026-08-05	1.3182	1.390000	1.3000	1.3001	-6.468%	10,358	+1.531%
2026-08-04	1.3400	1.390000	1.3400	1.3900	+3.731%	12,862	-5.036%
2026-08-03	1.3500	1.390000	1.3100	1.3400	-6.294%	4,536	-1.493%
2026-07-31	1.3500	1.430000	1.3500	1.4300	+9.160%	2,063	-7.692%
2026-07-30	1.3600	1.400000	1.3100	1.3100	-6.429%	6,099	+0.763%
2026-07-29	1.3600	1.410000	1.3600	1.4000	-3.448%	4,787	-5.714%
2026-07-28	1.4200	1.469900	1.3300	1.4500	+2.113%	12,985	-8.966%
2026-07-27	1.4200	1.476800	1.3522	1.4200	-4.054%	7,202	-7.042%
2026-07-24	1.4300	1.489900	1.3500	1.4800	+3.497%	8,416	-10.811%
2026-07-23	1.3950	1.480000	1.3118	1.4300	+8.333%	6,328	-7.692%
2026-07-22	1.4200	1.474000	1.3200	1.3200	-8.991%	13,073	0.000%
2026-07-21	1.3700	1.530000	1.3401	1.4504	+5.869%	10,814	-8.991%
2026-07-20	1.4000	1.430000	1.3700	1.3700	+0.735%	10,795	-3.650%
2026-07-17	1.3528	1.430000	1.2700	1.3600	-4.895%	13,950	-2.941%
2026-07-16	1.3101	1.450000	1.3101	1.4300	+6.716%	29,173	-7.692%
2026-07-15	1.5600	1.560000	1.3400	1.3400	-11.842%	276,940	-1.493%
2026-07-14	1.3750	1.550000	1.3300	1.5200	+10.145%	201,797	-13.158%
2026-07-13	1.5500	1.650000	1.3600	1.3800	-12.102%	303,794	-4.348%
2026-07-10	1.6200	1.630000	1.3300	1.5700	+3.974%	187,095	-15.924%
2026-07-09	1.4400	1.670000	1.3500	1.5100	+4.138%	48,286	-12.583%
2026-07-08	1.4500	1.450000	1.3700	1.4500	-2.027%	10,513	-8.966%
2026-07-07	1.2600	1.540000	1.2501	1.4800	+12.121%	27,451	-10.811%
2026-07-06	1.2700	1.390000	1.2698	1.3200	0.000%	26,918	0.000%
2026-07-02	1.3700	1.480000	1.3162	1.3200	-6.383%	30,821	0.000%
2026-07-01	1.2000	1.500000	1.1902	1.4100	+11.905%	505,698	-6.383%
2026-06-30	1.2900	1.350000	1.1000	1.2600	-2.326%	27,717	+4.762%
2026-06-29	1.1200	1.600000	1.1000	1.2900	+21.698%	212,966	+2.326%
2026-06-26	1.1600	1.170000	1.0600	1.0600	-12.397%	25,950	+24.528%
2026-06-25	1.2200	1.270000	1.1800	1.2100	-6.923%	24,736	+9.091%
2026-06-24	1.4600	1.480000	1.2500	1.3000	-16.129%	62,883	+1.538%
2026-06-23	1.6800	1.710000	1.5500	1.5500	-9.357%	34,755	-14.839%
2026-06-22	1.5600	1.760000	1.5100	1.7100	+9.615%	105,437	-22.807%
2026-06-18	1.7000	2.105000	1.5600	1.5600	-25.000%	334,207	-15.385%
2026-06-17	1.9200	2.269900	1.7901	2.0800	+30.000%	2,669,259	-36.538%
2026-06-16	2.2900	2.850000	1.6000	1.6000	-1.840%	18,350,869	-17.500%
2026-06-15	1.6000	1.630000	1.6000	1.6300	-6.322%	1,500	-19.018%
2026-06-12	1.5400	1.764800	1.5400	1.7400	+6.098%	1,546	-24.138%
2026-06-11	1.5500	1.640000	1.5500	1.6400	+1.863%	2,689	-19.512%
2026-06-10	1.5900	1.680000	1.5900	1.6100	+4.545%	2,174	-18.012%
2026-06-09	1.5700	1.570000	1.5278	1.5400	-9.486%	7,598	-14.286%
2026-06-08	1.5700	1.701400	1.5700	1.7014	+0.082%	2,563	-22.417%
2026-06-05	1.5700	1.702300	1.5400	1.7000	0.000%	4,038	-22.353%
2026-06-04	1.6000	1.700000	1.5600	1.7000	-3.955%	3,716	-22.353%
2026-06-03	1.6500	1.770000	1.6100	1.7700	0.000%	1,429	-25.424%
2026-06-01	1.7550	1.770000	1.5800	1.7700	+2.907%	1,067	-25.424%
2026-05-29	1.6800	1.730000	1.6800	1.7200	+1.176%	2,689	-23.256%
2026-05-28	1.5701	1.700000	1.5501	1.7000	-0.585%	1,736	-22.353%
2026-05-27	1.7300	1.730000	1.6500	1.7100	-7.568%	3,252	-22.807%
2026-05-26	1.7500	1.850000	1.6700	1.8500	+8.187%	2,348	-28.649%
2026-05-22	1.9000	1.920000	1.7100	1.7100	-2.286%	6,533	-22.807%
2026-05-21	1.9200	1.920000	1.7500	1.7500	-2.778%	4,033	-24.571%
2026-05-20	1.6600	1.830000	1.5200	1.8000	+2.857%	19,994	-26.667%
2026-05-19	1.9400	1.940000	1.7500	1.7500	-2.778%	6,454	-24.571%
2026-05-18	1.7250	1.940000	1.5500	1.8000	+2.863%	30,358	-26.667%
2026-05-15	1.7400	1.749900	1.7400	1.7499	+2.333%	401	-24.567%
2026-05-14	1.7400	1.750000	1.7100	1.7100	-2.286%	849	-22.807%
2026-05-13	1.6501	1.750000	1.6501	1.7500	+1.156%	978	-24.571%
2026-05-12	1.6600	1.730000	1.6600	1.7300	+4.217%	996	-23.699%
2026-05-11	1.7500	1.750000	1.6500	1.6600	-7.263%	2,960	-20.482%
2026-05-08	1.7357	1.818300	1.7300	1.7900	+4.070%	1,985	-26.257%
2026-05-07	1.5100	1.970000	1.5100	1.7200	+10.968%	14,121	-23.256%
2026-05-06	1.5700	1.660000	1.4980	1.5500	-3.125%	9,991	-14.839%
2026-05-05	1.5600	1.650000	1.4300	1.6000	-4.620%	23,957	-17.500%
2026-05-04	1.6600	2.880000	1.4100	1.6775	-5.226%	77,379	-21.311%
2026-05-01	1.7862	1.786200	1.6101	1.7700	+5.357%	2,484	-25.424%
2026-04-30	1.6600	1.680000	1.6600	1.6800	+1.205%	600	-21.429%
2026-04-29	1.6600	1.660000	1.6600	1.6600	-9.768%	690	-20.482%
2026-04-28	1.7700	1.839700	1.5600	1.8397	+5.126%	41,297	-28.249%
2026-04-27	1.8500	1.850000	1.7000	1.7500	-2.778%	30,310	-24.571%
2026-04-24	1.8100	1.965600	1.7000	1.8000	-9.091%	2,665	-26.667%
2026-04-23	1.8300	1.990000	1.7000	1.9800	+10.000%	23,724	-33.333%
2026-04-22	1.8800	1.880000	1.8000	1.8000	-1.639%	1,733	-26.667%
2026-04-20	1.8000	1.930000	1.8000	1.8300	+1.667%	3,648	-27.869%
2026-04-17	1.8700	1.870000	1.7900	1.8000	-3.743%	2,602	-26.667%
2026-04-16	1.8800	1.880000	1.8700	1.8700	-0.638%	7,539	-29.412%
2026-04-15	1.9200	1.920000	1.8800	1.8820	+0.642%	3,459	-29.862%
2026-04-14	1.9400	1.940100	1.8700	1.8700	-1.579%	1,221	-29.412%
2026-04-13	1.9100	1.910000	1.9000	1.9000	-1.042%	2,424	-30.526%
2026-04-10	1.9100	1.970000	1.9100	1.9200	0.000%	3,313	-31.250%
2026-04-09	1.8900	1.964000	1.8900	1.9200	+1.587%	7,288	-31.250%
2026-04-08	1.9000	1.949400	1.8900	1.8900	+1.070%	2,131	-30.159%
2026-04-07	1.9050	1.905000	1.8700	1.8700	+1.081%	2,762	-29.412%
2026-04-06	1.8200	1.900000	1.7900	1.8500	+3.352%	4,951	-28.649%
2026-04-02	1.8079	1.807900	1.7900	1.7900	+2.874%	416	-26.257%
2026-04-01	1.7800	1.780000	1.7300	1.7400	0.000%	1,853	-24.138%
2026-03-31	1.8400	1.840000	1.7300	1.7400	-1.136%	2,464	-24.138%
2026-03-30	1.7000	1.770000	1.6500	1.7600	+7.317%	1,485	-25.000%
2026-03-27	1.7000	1.840000	1.6200	1.6400	-5.747%	3,286	-19.512%
2026-03-26	1.6800	1.838900	1.6700	1.7400	+3.571%	5,400	-24.138%
2026-03-25	1.6500	1.710000	1.6500	1.6800	-1.754%	3,877	-21.429%
2026-03-24	1.8147	1.814700	1.7000	1.7100	-2.841%	3,050	-22.807%
2026-03-23	1.7400	1.780000	1.7200	1.7600	+4.142%	1,256	-25.000%
2026-03-20	1.7000	1.790000	1.6101	1.6900	-6.111%	5,259	-21.893%
2026-03-19	1.8130	1.813000	1.7800	1.8000	-1.639%	3,757	-26.667%
2026-03-18	1.8900	1.890000	1.8000	1.8300	-2.139%	1,359	-27.869%
2026-03-17	1.8600	1.870000	1.8000	1.8700	-1.058%	1,645	-29.412%
2026-03-16	1.8700	1.890000	1.8700	1.8900	+2.173%	1,026	-30.159%
2026-03-13	1.9489	1.948900	1.8498	1.8498	-4.649%	2,014	-28.641%
2026-03-12	1.7800	1.940000	1.7800	1.9400	-0.513%	543	-31.959%
2026-03-11	1.9500	1.950000	1.9500	1.9500	+6.849%	329	-32.308%
2026-03-10	1.9000	1.900000	1.8250	1.8250	-2.500%	1,798	-27.671%
2026-03-09	1.7700	1.871800	1.7700	1.8718	+3.989%	2,704	-29.480%
2026-03-06	1.8200	1.880000	1.7800	1.8000	-0.552%	3,659	-26.667%
2026-03-05	1.8900	1.890000	1.7805	1.8100	-8.122%	609	-27.072%
2026-03-04	1.7200	1.970000	1.7200	1.9700	+8.242%	1,471	-32.995%
2026-03-03	1.7200	1.852569	1.7200	1.8200	+1.111%	3,755	-27.473%
2026-03-02	1.7500	1.800000	1.7300	1.8000	0.000%	3,683	-26.667%
2026-02-27	1.7201	1.830000	1.7200	1.8000	0.000%	4,371	-26.667%
2026-02-26	1.9000	1.970000	1.7300	1.8000	-7.269%	5,105	-26.667%
2026-02-25	1.7500	1.960000	1.5600	1.9411	+7.839%	30,724	-31.997%
2026-02-24	1.9000	2.030000	1.8000	1.8000	-5.263%	9,729	-26.667%
2026-02-23	2.2200	2.382500	1.7700	1.9000	-13.636%	41,858	-30.526%
2026-02-20	1.9300	2.200000	1.8500	2.2000	+11.111%	23,451	-40.000%
2026-02-19	1.8900	1.980000	1.8050	1.9800	+4.707%	7,866	-33.333%
2026-02-18	1.8000	1.920000	1.7100	1.8910	-0.474%	8,658	-30.196%
2026-02-17	2.0700	2.130000	1.9000	1.9000	-7.767%	4,667	-30.526%
2026-02-13	1.9761	2.128600	1.9500	2.0600	+8.995%	7,814	-35.922%
2026-02-12	1.8900	2.000000	1.8900	1.8900	-8.696%	5,731	-30.159%
2026-02-11	1.8400	2.070000	1.8400	2.0700	-0.241%	5,525	-36.232%
2026-02-10	1.9830	2.075000	1.9830	2.0750	-2.123%	1,562	-36.386%
2026-02-09	2.0300	2.200000	2.0300	2.1200	-2.922%	2,350	-37.736%
2026-02-06	2.1838	2.183800	2.1838	2.1838	+11.990%	954	-39.555%
2026-02-05	1.9500	1.950000	1.9500	1.9500	-8.742%	1,341	-32.308%
2026-02-04	2.1899	2.212500	2.1200	2.1368	+1.141%	5,107	-38.225%
2026-02-03	2.0000	2.112700	1.9600	2.1127	+5.635%	5,742	-37.521%
2026-02-02	1.9900	2.225900	1.8400	2.0000	+0.251%	13,258	-34.000%
2026-01-30	1.9700	1.995000	1.9300	1.9950	-0.746%	3,757	-33.835%
2026-01-29	2.0450	2.045000	1.9200	2.0100	-8.219%	1,755	-34.328%
2026-01-27	2.1000	2.190000	2.1000	2.1900	+6.689%	1,038	-39.726%
2026-01-26	2.0900	2.144200	1.9350	2.0527	+1.619%	17,587	-35.694%
2026-01-23	2.0500	2.050000	2.0200	2.0200	0.000%	2,793	-34.653%
2026-01-22	2.0101	2.270000	1.9970	2.0200	-1.463%	15,957	-34.653%
2026-01-21	1.9400	2.152700	1.8200	2.0500	-3.302%	33,215	-35.610%
2026-01-20	2.0500	2.160000	1.9400	2.1200	+2.913%	8,613	-37.736%
2026-01-16	2.1100	2.225000	2.0600	2.0600	-3.963%	6,479	-35.922%
2026-01-15	2.1999	2.199900	2.1000	2.1450	-2.941%	6,630	-38.462%
2026-01-14	2.2800	2.280000	2.1000	2.2100	0.000%	19,111	-40.271%
2026-01-13	2.2000	2.210000	2.1273	2.2100	+5.238%	6,697	-40.271%
2026-01-12	2.2100	2.530000	2.1000	2.1000	-4.110%	16,684	-37.143%
2026-01-09	2.4137	2.413700	2.0400	2.1900	-4.367%	11,084	-39.726%
2026-01-08	2.1800	2.600000	2.0501	2.2900	+10.096%	63,562	-42.358%
2026-01-07	2.1500	2.150000	2.0800	2.0800	+0.726%	1,995	-36.538%
2026-01-06	2.0200	2.065000	2.0200	2.0650	+4.293%	1,039	-36.077%
2026-01-05	2.0200	2.020000	1.8501	1.9800	+7.609%	4,967	-33.333%
2026-01-02	1.8799	1.880000	1.8400	1.8400	-3.488%	3,551	-28.261%
2025-12-31	2.0941	2.094100	1.8300	1.9065	-5.619%	4,679	-30.763%
2025-12-30	2.3000	2.300000	2.0200	2.0200	-12.931%	6,396	-34.653%
2025-12-29	2.4700	2.470000	2.3200	2.3200	-5.306%	5,007	-43.103%
2025-12-26	2.5514	2.575000	2.4101	2.4500	-6.901%	12,830	-46.122%
2025-12-24	2.6000	2.750000	2.6000	2.6316	+4.429%	4,413	-49.840%
2025-12-23	2.6460	2.690000	2.5200	2.5200	-5.263%	2,351	-47.619%
2025-12-22	2.6536	2.708200	2.6500	2.6600	+0.249%	1,829	-50.376%
2025-12-19	2.7100	2.710100	2.5215	2.6534	-2.107%	4,384	-50.253%
2025-12-18	2.7100	2.710500	2.7100	2.7105	-7.806%	1,581	-51.300%
2025-12-17	2.9400	2.940000	2.9400	2.9400	+4.626%	1,070	-55.102%
2025-12-16	2.8400	3.084500	2.7315	2.8100	-1.056%	2,157	-53.025%
2025-12-15	2.7300	3.060000	2.5639	2.8400	+3.160%	21,745	-53.521%
2025-12-12	2.9500	3.029900	2.6670	2.7530	-9.142%	25,033	-52.052%
2025-12-11	3.6600	4.500000	2.7500	3.0300	+6.690%	81,546	-56.436%
2025-12-10	3.8200	3.990000	2.5980	2.8400	-24.568%	24,763	-53.521%
2025-12-09	4.0000	4.000000	3.6556	3.7650	-4.471%	7,196	-64.940%
2025-12-08	3.9412	3.941200	3.9412	3.9412	-0.725%	740	-66.508%
2025-12-05	4.0400	4.368400	3.9700	3.9700	+0.506%	2,127	-66.751%
2025-12-04	3.9500	3.950000	3.9500	3.9500	-1.250%	863	-66.582%
2025-12-03	4.2000	4.300000	4.0000	4.0000	-0.249%	1,426	-67.000%
2025-12-02	4.0947	4.180000	4.0100	4.0100	-1.956%	2,651	-67.082%
2025-12-01	4.1000	4.190000	4.0900	4.0900	-2.850%	1,340	-67.726%
2025-11-28	4.1000	4.452500	4.1000	4.2100	+3.440%	2,046	-68.646%
2025-11-26	4.3000	4.430000	4.0700	4.0700	-10.155%	9,251	-67.568%
2025-11-25	4.3500	4.890000	4.2800	4.5300	+0.667%	42,351	-70.861%
2025-11-24	4.5500	4.600000	4.2800	4.5000	-2.174%	11,314	-70.667%
2025-11-21	4.2000	4.690000	4.2000	4.6000	0.000%	4,313	-71.304%
2025-11-20	4.6000	4.630000	3.9406	4.6000	-0.217%	19,660	-71.304%
2025-11-19	4.3500	5.200000	4.3500	4.6100	+1.991%	28,551	-71.367%
2025-11-18	4.9700	4.970000	3.6900	4.5200	-1.952%	44,004	-70.796%
2025-11-17	4.2000	4.785000	4.1100	4.6100	+8.983%	20,343	-71.367%
2025-11-14	4.4400	4.510000	4.0500	4.2300	-6.208%	6,241	-68.794%
2025-11-13	4.5100	4.510000	4.5100	4.5100	+3.678%	1,665	-70.732%
2025-11-12	4.3200	4.480000	4.2300	4.3500	+1.874%	53,011	-69.655%
2025-11-11	3.9600	4.300000	3.9600	4.2700	+2.153%	5,054	-69.087%
2025-11-10	4.2100	4.210000	4.0100	4.1800	+6.633%	6,280	-68.421%
2025-11-07	4.0000	4.165000	3.8500	3.9200	-3.448%	9,393	-66.327%
2025-11-06	4.1000	4.120000	4.0000	4.0600	-0.246%	4,277	-67.488%
2025-11-05	4.0000	4.070000	4.0000	4.0700	+2.005%	1,532	-67.568%
2025-11-04	3.9500	4.079600	3.9000	3.9900	-0.499%	7,936	-66.917%
2025-11-03	4.2512	4.251200	4.0000	4.0100	0.000%	6,461	-67.082%
2025-10-31	3.7001	4.010000	3.7001	4.0100	-2.433%	2,889	-67.082%
2025-10-30	4.2650	4.300000	4.0100	4.1100	-4.861%	20,994	-67.883%
2025-10-29	4.3000	4.670000	4.2501	4.3200	-2.483%	144,635	-69.444%
2025-10-28	4.5600	5.000000	4.3100	4.4300	-5.139%	92,556	-70.203%
2025-10-27	5.3100	5.310000	4.5000	4.6700	-10.536%	111,450	-71.734%
2025-10-24	4.7300	5.500000	4.3600	5.2200	+9.434%	108,933	-74.713%
2025-10-23	5.1100	5.499900	4.6001	4.7700	-11.173%	196,964	-72.327%
2025-10-22	5.6250	5.765100	5.2400	5.3700	-0.556%	139,587	-75.419%
2025-10-21	5.5300	5.530000	5.4000	5.4000	-2.527%	23,496	-75.556%
2025-10-20	5.9500	5.950000	5.4000	5.5400	-6.102%	10,846	-76.173%
2025-10-17	6.3900	6.400000	5.7000	5.9000	-10.061%	29,731	-77.627%
2025-10-16	7.4200	7.607700	5.9000	6.5600	-11.590%	90,165	-79.878%
2025-10-15	7.6850	7.700000	6.5000	7.4200	0.000%	139,852	-82.210%
2025-10-14	7.4500	7.600000	6.9800	7.4200	-0.403%	27,243	-82.210%
2025-10-13	7.3000	7.770000	7.3000	7.4500	+0.404%	43,509	-82.282%
2025-10-10	7.4800	7.540000	7.3000	7.4200	-1.592%	26,184	-82.210%
2025-10-09	7.7900	7.790000	7.3800	7.5400	+1.343%	58,970	-82.493%
2025-10-08	7.4500	7.720000	7.2500	7.4401	-0.334%	29,680	-82.258%
2025-10-07	7.5000	7.540000	6.3600	7.4650	+0.878%	41,542	-82.317%
2025-10-06	7.5000	7.500000	7.4000	7.4000	-0.804%	11,035	-82.162%
2025-10-03	7.4802	7.490000	7.3000	7.4600	-0.134%	36,041	-82.306%
2025-10-02	7.4050	7.510000	7.4000	7.4700	-0.533%	36,116	-82.329%
2025-10-01	7.7500	7.750000	7.1453	7.5100	+0.132%	12,808	-82.423%
2025-09-30	7.5875	8.134000	7.3000	7.5001	-0.032%	69,444	-82.400%
2025-09-29	7.7180	7.718000	7.5000	7.5025	-1.659%	2,066	-82.406%
2025-09-26	7.5500	7.702500	7.5145	7.6291	+1.721%	2,069	-82.698%
2025-09-25	7.5000	7.500000	7.5000	7.5000	-0.596%	4,198	-82.400%
2025-09-24	7.7151	7.830000	6.8060	7.5450	+0.600%	13,758	-82.505%
2025-09-23	7.5200	7.800000	7.4500	7.5000	-5.732%	3,265	-82.400%
2025-09-22	7.6300	7.985400	7.6300	7.9560	+2.791%	2,715	-83.409%
2025-09-19	7.5200	8.160000	7.5200	7.7400	+2.109%	10,572	-82.946%
2025-09-18	7.6000	7.640000	7.5801	7.5801	-2.489%	2,402	-82.586%
2025-09-17	7.6500	8.000000	7.5654	7.7736	+3.648%	7,329	-83.019%
2025-09-16	7.6800	7.700000	7.5000	7.5000	0.000%	11,950	-82.400%
2025-09-15	7.5100	7.990000	7.4000	7.5000	-0.794%	6,429	-82.400%
2025-09-12	7.6400	7.680000	7.5001	7.5600	-3.694%	2,836	-82.540%
2025-09-11	7.6763	7.850000	7.6700	7.8500	+2.347%	1,843	-83.185%
2025-09-10	7.8300	7.830000	7.6000	7.6700	+1.589%	1,952	-82.790%
2025-09-09	7.5238	8.000000	7.4800	7.5500	+1.483%	6,100	-82.517%
2025-09-08	7.5100	7.825700	7.4351	7.4397	-0.936%	11,889	-82.257%
2025-09-05	7.5200	7.610000	7.5100	7.5100	-3.718%	2,037	-82.423%
2025-09-04	7.5000	7.820000	7.5000	7.8000	-0.256%	8,352	-83.077%
2025-09-03	7.8100	8.310800	7.6000	7.8200	+0.064%	4,238	-83.120%
2025-09-02	7.7900	8.550000	7.0950	7.8150	-3.637%	32,780	-83.109%
2025-08-29	6.7000	8.690000	6.4000	8.1100	+9.005%	47,058	-83.724%
2025-08-28	5.0700	7.470000	5.0700	7.4400	+3.333%	172,203	-82.258%
2025-08-27	5.6100	7.200000	5.3700	7.2000	+25.490%	129,627	-81.667%
2025-08-26	6.4935	6.493500	5.6280	5.7375	-10.693%	12,278	-76.993%
2025-08-25	5.8155	6.677300	5.7750	6.4245	+7.155%	13,849	-79.454%
2025-08-22	5.1000	6.150000	5.1000	5.9955	+14.462%	20,418	-77.983%
2025-08-21	5.9100	5.964000	4.9740	5.2380	-5.673%	132,767	-74.800%
2025-08-20	6.2670	6.525000	5.5500	5.5530	-7.727%	13,138	-76.229%
2025-08-19	6.4500	6.600000	5.7675	6.0180	-7.472%	6,309	-78.066%
2025-08-18	6.3330	6.504000	6.1500	6.5040	0.000%	2,701	-79.705%
2025-08-15	6.2625	6.504000	6.0000	6.5040	-0.276%	8,227	-79.705%
2025-08-14	7.2900	7.290000	6.0090	6.5220	-11.047%	18,500	-79.761%
2025-08-13	6.2250	7.500000	6.0870	7.3320	+17.783%	27,868	-81.997%
2025-08-12	6.5205	6.520500	5.7000	6.2250	-3.443%	9,077	-78.795%
2025-08-11	5.9820	6.448500	5.2500	6.4470	+17.753%	35,676	-79.525%
2025-08-08	6.7575	7.350000	5.2500	5.4750	-18.979%	38,414	-75.890%
2025-08-07	8.7765	10.183500	2.4000	6.7575	-24.917%	214,821	-80.466%
2025-08-06	9.3000	10.720500	7.7490	9.0000	-7.692%	43,320	-85.333%
2025-08-05	8.7315	9.750000	8.2500	9.7500	+14.015%	25,983	-86.462%
2025-08-04	7.9575	8.848500	7.3892	8.5515	+5.146%	70,426	-84.564%
2025-08-01	7.6515	8.250000	7.0378	8.1330	+6.293%	33,287	-83.770%
2025-07-31	7.5000	7.800000	7.0440	7.6515	+1.331%	55,492	-82.748%
2025-07-30	7.6500	8.100000	6.6000	7.5510	-0.317%	73,787	-82.519%
2025-07-29	7.2000	9.148500	6.7500	7.5750	+5.208%	225,090	-82.574%
2025-07-28	7.5735	8.160000	6.0000	7.2000	-11.111%	89,599	-81.667%
2025-07-25	8.4000	8.754000	3.3000	8.1000	-1.818%	102,580	-83.704%
2025-07-24	9.0000	9.300000	8.2500	8.2500	-5.983%	25,821	-84.000%
2025-07-23	9.6750	10.045500	8.5485	8.7750	-6.430%	78,968	-84.957%
2025-07-22	11.3550	11.370000	7.2015	9.3780	-10.698%	165,268	-85.925%
2025-07-21	14.5500	14.700000	9.9150	10.5015	-23.226%	158,736	-87.430%
2025-07-18	14.6355	15.750000	13.5000	13.6785	-11.466%	29,924	-90.350%
2025-07-17	17.2500	18.150000	12.6585	15.4500	-11.207%	112,726	-91.456%
2025-07-16	17.7000	17.700000	16.5000	17.4000	-1.695%	24,093	-92.414%
2025-07-15	18.0000	18.300000	16.9500	17.7000	-3.279%	92,178	-92.542%
2025-07-14	19.0500	19.800000	16.5000	18.3000	-3.937%	51,618	-92.787%
2025-07-11	19.3500	20.250000	18.4500	19.0500	-6.618%	68,246	-93.071%
2025-07-10	18.3000	20.700000	14.7015	20.4000	+10.569%	170,385	-93.529%
2025-07-09	19.3500	22.500000	15.7500	18.4500	-4.651%	148,828	-92.846%
2025-07-08	21.7500	24.748500	15.9000	19.3500	-9.155%	140,865	-93.178%
2025-07-07	17.7000	25.500000	17.7000	21.3000	+12.253%	220,950	-93.803%
2025-07-03	18.3000	19.950000	17.2515	18.9750	+2.887%	96,874	-93.043%
2025-07-02	16.2000	18.750000	15.7500	18.4425	+18.221%	101,867	-92.843%
2025-07-01	13.0515	16.200000	11.5500	15.6000	+13.043%	81,275	-91.538%
2025-06-30	22.2000	25.801500	7.6650	13.8000	-17.117%	832,369	-90.435%
2025-06-27	16.5000	18.450000	15.9000	16.6500	-0.893%	113,934	-92.072%
2025-06-26	16.6500	17.170500	16.0500	16.8000	-1.754%	2,606	-92.143%
2025-06-25	18.3000	18.445500	15.1500	17.1000	-5.785%	9,689	-92.281%
2025-06-24	18.1500	18.298500	14.8500	18.1500	+2.032%	15,619	-92.727%
2025-06-23	18.5970	18.597000	17.2500	17.7885	-1.175%	4,705	-92.579%
2025-06-20	18.3000	19.050000	17.8800	18.0000	-2.439%	8,007	-92.667%
2025-06-18	19.0500	20.745000	17.7000	18.4500	0.000%	14,964	-92.846%
2025-06-17	18.1500	19.041000	17.2500	18.4500	+0.820%	7,351	-92.846%
2025-06-16	19.9500	20.788500	18.3000	18.3000	-0.408%	12,769	-92.787%
2025-06-13	18.7710	19.200000	17.4000	18.3750	-5.039%	5,923	-92.816%
2025-06-12	19.9500	20.250000	18.7800	19.3500	-3.008%	4,375	-93.178%
2025-06-11	20.5500	20.700000	19.9500	19.9500	-3.971%	3,319	-93.383%
2025-06-10	21.0000	21.750000	19.6500	20.7750	+0.362%	23,643	-93.646%
2025-06-09	22.9500	22.950000	19.8000	20.7000	-9.211%	9,444	-93.623%
2025-06-06	21.4500	24.600000	19.9560	22.8000	-0.654%	66,613	-94.211%
2025-06-05	19.5000	23.100000	16.6500	22.9500	+12.500%	133,034	-94.248%
2025-06-04	22.5000	23.100000	19.1250	20.4000	-2.857%	41,982	-93.529%
2025-06-03	24.4500	24.598500	20.4000	21.0000	-11.392%	60,410	-93.714%
2025-06-02	27.0000	27.150000	23.5500	23.7000	-12.948%	44,371	-94.430%
2025-05-30	27.4500	29.700000	26.5500	27.2250	+0.554%	31,945	-95.152%
2025-05-29	28.3500	32.100000	20.7000	27.0750	-1.902%	98,674	-95.125%
2025-05-28	27.1500	29.100000	26.2500	27.6000	+1.657%	62,864	-95.217%
2025-05-27	27.7500	28.200000	23.4000	27.1500	-3.209%	53,483	-95.138%
2025-05-23	70.5000	70.500000	22.9500	28.0500	-59.348%	174,101	-95.294%
2025-05-22	72.6000	82.347000	69.0000	69.0000	-2.748%	16,494	-98.087%
2025-05-21	82.5000	83.250000	70.5000	70.9500	-15.081%	9,262	-98.140%
2025-05-20	84.9000	84.900000	79.5015	83.5500	-0.358%	12,310	-98.420%
2025-05-19	84.9000	85.500000	81.1500	83.8500	-1.585%	7,187	-98.426%
2025-05-16	87.4500	89.850000	83.2500	85.2000	+0.088%	8,948	-98.451%
2025-05-15	84.0000	86.998500	82.5000	85.1250	+1.521%	4,766	-98.449%
2025-05-14	82.5000	85.650000	79.6515	83.8500	+0.359%	7,447	-98.426%
2025-05-13	83.2500	85.140000	79.8000	83.5500	+1.273%	4,716	-98.420%
2025-05-12	87.0000	90.000000	76.6500	82.5000	+3.578%	6,080	-98.400%
2025-05-09	92.7000	99.150000	75.7500	79.6500	-19.849%	8,543	-98.343%
2025-05-08	106.8750	109.800000	98.1375	99.3750	-3.636%	4,542	-98.672%
2025-05-07	106.8750	106.875000	96.7500	103.1250	+2.497%	2,963	-98.720%
2025-05-06	107.2500	111.675000	97.5000	100.6125	-7.130%	5,353	-98.688%
2025-05-05	116.2500	123.375000	101.2500	108.3375	-0.379%	5,982	-98.782%
2025-05-02	112.8750	117.337500	103.2750	108.7500	-5.229%	2,089	-98.786%
2025-05-01	108.4125	127.500000	108.4125	114.7500	+2.685%	4,214	-98.850%
2025-04-30	111.3375	112.500000	98.0625	111.7500	+0.472%	2,901	-98.819%
2025-04-29	107.8125	139.275000	105.1125	111.2250	+2.276%	9,479	-98.813%
2025-04-28	108.9750	114.375000	102.1875	108.7500	+0.625%	1,831	-98.786%
2025-04-25	116.4375	125.250000	105.1875	108.0750	-6.276%	2,068	-98.779%
2025-04-24	131.2500	131.250000	114.5625	115.3125	+1.519%	2,838	-98.855%
2025-04-23	120.6750	120.675000	112.6875	113.5875	+2.852%	2,561	-98.838%
2025-04-22	118.1250	146.250000	106.8750	110.4375	+8.872%	5,917	-98.805%
2025-04-21	105.0000	111.825000	99.3000	101.4375	-8.305%	419	-98.699%
2025-04-17	112.5000	115.312500	97.9125	110.6250	-0.034%	467	-98.807%
2025-04-16	116.4000	123.750000	108.7500	110.6625	-7.781%	935	-98.807%
2025-04-15	130.0500	133.350000	120.0000	120.0000	-11.480%	1,158	-98.900%
2025-04-14	116.2500	172.762500	115.3000	135.5625	+24.655%	13,368	-99.026%
2025-04-11	105.0000	118.762500	105.0000	108.7500	+7.527%	1,028	-98.786%
2025-04-10	119.9250	121.612500	98.1000	101.1375	-15.666%	1,252	-98.695%
2025-04-09	108.7500	123.750000	95.3625	119.9250	+11.701%	2,671	-98.899%
2025-04-08	128.1750	131.212500	105.0000	107.3625	-18.047%	2,689	-98.771%
2025-04-07	143.9250	164.925000	117.7500	131.0050	-17.000%	5,542	-98.992%
2025-04-04	199.8750	210.000000	151.8750	157.8375	-17.471%	4,512	-99.164%
2025-04-03	181.8750	251.250000	181.8750	191.2500	+1.271%	9,793	-99.310%
2025-04-02	160.9125	253.237500	146.2500	188.8500	-7.153%	16,135	-99.301%
2025-04-01	1,758.7500	1,796.212500	147.9000	203.4000	-88.484%	42,993	-99.351%
2025-03-31	1,773.7500	1,968.412500	1,650.0000	1,766.2500	-0.842%	11,063	-99.925%
2025-03-28	1,638.7500	1,800.000000	1,556.2500	1,781.2500	+8.945%	7,959	-99.926%
2025-03-27	1,762.5000	1,762.500000	1,503.7500	1,635.0000	+2.108%	11,195	-99.919%
2025-03-26	1,248.7500	1,781.250000	1,170.0000	1,601.2500	+12.073%	20,441	-99.918%
2025-03-25	727.5000	1,575.000000	667.5000	1,428.7500	+94.388%	88,936	-99.908%
2025-03-24	547.5000	787.500000	513.7500	735.0000	+39.502%	18,556	-99.820%
2025-03-21	468.7500	645.000000	468.7500	526.8750	+5.639%	7,965	-99.749%
2025-03-20	408.7500	521.250000	393.7500	498.7500	+15.652%	13,898	-99.735%
2025-03-19	416.2500	431.250000	393.7875	431.2500	+2.679%	28	-99.694%
2025-03-18	427.5000	427.500000	393.7500	420.0000	-2.693%	5,793	-99.686%
2025-03-17	442.5000	442.500000	427.5000	431.6250	+0.965%	56	-99.694%
2025-03-14	412.5000	433.125000	412.5000	427.5000	+4.110%	292	-99.691%
2025-03-13	431.2500	431.287500	399.3750	410.6250	+0.459%	29	-99.679%
2025-03-12	427.5000	427.500000	393.7500	408.7500	0.000%	78	-99.677%
2025-03-11	412.5000	412.500000	382.5000	408.7500	+7.921%	65	-99.677%
2025-03-10	397.5000	450.000000	376.8750	378.7500	-7.339%	517	-99.651%
2025-03-07	375.0000	408.750000	348.7500	408.7500	+11.224%	1,083	-99.677%
2025-03-06	337.5000	367.500000	326.2500	367.5000	+3.158%	142	-99.641%
2025-03-05	311.2500	356.250000	300.0000	356.2500	+18.750%	190	-99.629%
2025-03-04	352.5000	356.250000	270.3750	300.0000	-3.614%	2,158	-99.560%
2025-03-03	348.7500	362.250000	296.2500	311.2500	-11.702%	1,387	-99.576%
2025-02-28	375.0000	375.000000	350.1000	352.5000	-6.000%	958	-99.626%
2025-02-27	397.5000	401.250000	373.5000	375.0000	-5.660%	359	-99.648%
2025-02-26	398.3625	404.887500	375.0375	397.5000	+2.913%	438	-99.668%
2025-02-25	352.5000	393.750000	348.7500	386.2500	+9.574%	362	-99.658%
2025-02-24	367.5000	371.250000	337.5000	352.5000	-4.082%	252	-99.626%
2025-02-21	375.0000	386.250000	359.1000	367.5000	-1.010%	522	-99.641%
2025-02-20	360.0000	402.825000	356.2500	371.2500	-5.714%	441	-99.644%
2025-02-19	487.5000	487.500000	356.2500	393.7500	-13.580%	1,756	-99.665%
2025-02-18	495.0000	525.000000	417.8250	455.6250	-14.437%	442	-99.710%
2025-02-14	442.5000	547.500000	420.0000	532.5000	+23.478%	1,015	-99.752%

.dark-mode .nykXsB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nykXsB{ color: #333333; background-color: white; border: 2px solid #333333; }GDHGGolden Heaven Group Holdings Ltd. Class Astock NASDAQ

GDHG
Golden Heaven Group Holdings Ltd. Class A
stock NASDAQ